We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.196850393701 | 10.16 | 10.275 | 10.135 | 94325 | 10.21127371 | CS |
| 4 | 0.2 | 2.01207243461 | 9.94 | 10.275 | 9.85 | 140142 | 10.02821132 | CS |
| 12 | -0.08 | -0.782778864971 | 10.22 | 10.45 | 9.85 | 158541 | 10.17336816 | CS |
| 26 | 0.68 | 7.18816067653 | 9.46 | 10.45 | 9.46 | 167045 | 10.07255075 | CS |
| 52 | 0.1 | 0.996015936255 | 10.04 | 10.45 | 8.6 | 137236 | 9.81067443 | CS |
| 156 | -3.14 | -23.6445783133 | 13.28 | 13.98 | 8.6 | 102209 | 10.61330906 | CS |
| 260 | -3.36 | -24.8888888889 | 13.5 | 15.44 | 8.6 | 93294 | 11.378848 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715640000 | 10.16 | -0.04 | -0.39 | 10.19 | 10.24 | 10.15 | 98311 |
| 1715380800 | 10.2 | -0.06 | -0.58 | 10.26 | 10.26 | 10.19 | 65472 |
| 1715294400 | 10.26 | 0.03 | 0.29 | 10.22 | 10.275 | 10.22 | 54028 |
| 1715208000 | 10.23 | 0.02 | 0.20 | 10.21 | 10.235 | 10.18 | 173479 |
| 1715121600 | 10.21 | 0.09 | 0.89 | 10.16 | 10.2183 | 10.16 | 80333 |
| 1715035200 | 10.12 | 0 | 0.00 | 10.12 | 10.14 | 10.08 | 184789 |
| 1714776000 | 10.12 | 0.14 | 1.40 | 10.03 | 10.19 | 10.0213 | 193195 |
| 1714689600 | 9.98 | 0.01 | 0.10 | 9.94 | 10.01 | 9.92 | 133004 |
| 1714603200 | 9.97 | 0.06 | 0.61 | 9.93 | 9.9894 | 9.92 | 191524 |
| 1714516800 | 9.91 | -0.02 | -0.20 | 9.89 | 9.93 | 9.89 | 94763 |
| 1714430400 | 9.93 | 0.02 | 0.20 | 9.91 | 9.945 | 9.905 | 82711 |
| 1714171200 | 9.91 | 0 | 0.00 | 9.91 | 9.945 | 9.9 | 97710 |
| 1714084800 | 9.91 | -0.07 | -0.70 | 9.9 | 9.955 | 9.9 | 180993 |
| 1713998400 | 9.98 | -0.07 | -0.70 | 10 | 10.04 | 9.98 | 178866 |
| 1713912000 | 10.05 | 0.13 | 1.31 | 9.94 | 10.05 | 9.9146 | 220882 |
| 1713825600 | 9.92 | -0.04 | -0.40 | 9.91 | 10.01 | 9.8988 | 202082 |
| 1713566400 | 9.96 | -0.01 | -0.12 | 10.01 | 10.01 | 9.935 | 101228 |
| 1713480000 | 9.972 | -0.03 | -0.32 | 9.99 | 10.04 | 9.95 | 109024 |
| 1713393600 | 10.004 | 0.01 | 0.14 | 10.02 | 10.03 | 9.98 | 158920 |
| 1713307200 | 9.99 | 0.01 | 0.10 | 9.9571 | 10.055 | 9.9571 | 179891 |
| 1713220800 | 9.98 | -0.15 | -1.48 | 10.09 | 10.1 | 9.96 | 140613 |
| 1712961600 | 10.13 | 0.07 | 0.70 | 10.07 | 10.18 | 10.07 | 119424 |
| 1712875200 | 10.06 | 0.01 | 0.10 | 10.11 | 10.11 | 10.045 | 177846 |
| 1712788800 | 10.05 | -0.1 | -0.99 | 10.09 | 10.09 | 10.025 | 150575 |
| 1712702400 | 10.15 | 0.06 | 0.55 | 10.11 | 10.16 | 10.105 | 91654 |
| 1712616000 | 10.094 | -0.06 | -0.60 | 10.18 | 10.2 | 10.065 | 250077 |
| 1712356800 | 10.155 | 0 | 0.05 | 10.12 | 10.18 | 10.11 | 121237 |
| 1712270400 | 10.15 | -0.03 | -0.29 | 10.2 | 10.21 | 10.12 | 146541 |
| 1712184000 | 10.18 | -0.07 | -0.68 | 10.2 | 10.21 | 10.15 | 152668 |
| 1712097600 | 10.25 | -0.07 | -0.68 | 10.2178 | 10.27 | 10.2 | 134032 |
| 1712011200 | 10.32 | -0.13 | -1.24 | 10.4 | 10.4199 | 10.28 | 157708 |
| 1711665600 | 10.45 | 0.08 | 0.77 | 10.33 | 10.45 | 10.3 | 109828 |
| 1711579200 | 10.37 | 0.03 | 0.29 | 10.33 | 10.38 | 10.29 | 94885 |
| 1711492800 | 10.34 | 0 | 0.00 | 10.34 | 10.37 | 10.29 | 127693 |
| 1711406400 | 10.34 | -0.07 | -0.67 | 10.39 | 10.39 | 10.33 | 88357 |
| 1711147200 | 10.41 | -0.02 | -0.19 | 10.44 | 10.44 | 10.37 | 167862 |
| 1711060800 | 10.43 | 0.08 | 0.77 | 10.395 | 10.45 | 10.38 | 202551 |
| 1710974400 | 10.35 | 0.03 | 0.29 | 10.35 | 10.42 | 10.32 | 330247 |
| 1710888000 | 10.32 | -0.08 | -0.77 | 10.4 | 10.44 | 10.3 | 230587 |
| 1710801600 | 10.4 | 0.13 | 1.27 | 10.3 | 10.42 | 10.2995 | 206397 |
| 1710542400 | 10.27 | 0.06 | 0.59 | 10.16 | 10.28 | 10.16 | 71065 |
| 1710456000 | 10.21 | -0.09 | -0.87 | 10.3 | 10.3345 | 10.18 | 120864 |
| 1710369600 | 10.3 | 0.02 | 0.19 | 10.27 | 10.4 | 10.27 | 218942 |
| 1710283200 | 10.28 | 0.03 | 0.29 | 10.22 | 10.32 | 10.2 | 569716 |
| 1710196800 | 10.25 | 0.01 | 0.10 | 10.24 | 10.255 | 10.23 | 101248 |
| 1709941200 | 10.24 | -0.01 | -0.10 | 10.25 | 10.26 | 10.22 | 125147 |
| 1709854800 | 10.25 | 0.05 | 0.49 | 10.2 | 10.26 | 10.2 | 161647 |
| 1709768400 | 10.2 | 0.05 | 0.49 | 10.17 | 10.2 | 10.15 | 167430 |
| 1709682000 | 10.15 | 0.01 | 0.10 | 10.16 | 10.19 | 10.13 | 486277 |
| 1709595600 | 10.14 | -0.03 | -0.29 | 10.15 | 10.17 | 10.12 | 147345 |
| 1709336400 | 10.17 | -0.01 | -0.10 | 10.17 | 10.1899 | 10.15 | 190012 |
| 1709250000 | 10.18 | 0.03 | 0.30 | 10.16 | 10.185 | 10.16 | 118704 |
| 1709163600 | 10.15 | 0.03 | 0.30 | 10.15 | 10.1509 | 10.1309 | 81089 |
| 1709077200 | 10.12 | -0.06 | -0.59 | 10.16 | 10.165 | 10.12 | 170494 |
| 1708990800 | 10.18 | -0.06 | -0.59 | 10.23 | 10.24 | 10.16 | 103797 |
| 1708731600 | 10.24 | -0.01 | -0.10 | 10.28 | 10.28 | 10.22 | 165362 |
| 1708645200 | 10.25 | -0.06 | -0.58 | 10.37 | 10.39 | 10.25 | 82971 |
| 1708558800 | 10.31 | 0.02 | 0.15 | 10.28 | 10.39 | 10.28 | 140453 |
| 1708472400 | 10.295 | 0.07 | 0.73 | 10.22 | 10.295 | 10.22 | 89373 |
| 1708126800 | 10.22 | -0.08 | -0.78 | 10.28 | 10.28 | 10.19 | 64288 |
| 1708040400 | 10.3 | 0.07 | 0.68 | 10.26 | 10.3107 | 10.2381 | 168841 |
| 1707954000 | 10.23 | 0.1 | 0.99 | 10.13 | 10.25 | 10.13 | 151204 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
